604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,190100,185024867,311,311,311,311,11650
|
|
20240821,190000,185024867,311,311,311,311,0
|
|
20240821,185900,185024867,311,311,311,311,0
|
|
20240821,185800,185024867,311,311,311,311,0
|
|
20240821,185700,185024867,311,311,311,311,0
|
|
20240821,185600,185024867,311,311,311,311,0
|
|
20240821,185500,185024867,311,311,311,311,0
|
|
20240821,185400,185024867,311,311,311,311,0
|
|
20240821,185300,185024867,311,311,311,311,0
|
|
20240821,185200,185024867,311,311,311,311,0
|
|
20240821,185100,185024867,311,311,311,311,0
|
|
20240821,185000,185024867,311,311,311,311,0
|
|
20240821,184900,185024867,311,311,311,311,0
|
|
20240821,184800,185024867,311,311,311,311,0
|
|
20240821,184700,185024867,311,311,311,311,0
|
|
20240821,184600,185024867,311,311,311,311,0
|
|
20240821,184500,185024867,311,311,311,311,0
|
|
20240821,184400,185024867,311,311,311,311,0
|
|
20240821,184300,185024867,311,311,311,311,0
|
|
20240821,184200,185024867,311,311,311,311,0
|
|
20240821,184100,185024867,311,311,311,311,0
|
|
20240821,184000,185024867,311,311,311,311,0
|
|
20240821,183900,185024867,311,311,311,311,0
|
|
20240821,183800,185024867,311,311,311,311,0
|
|
20240821,183700,185024867,311,311,311,311,0
|
|
20240821,183600,185024867,311,311,311,311,0
|
|
20240821,183500,185024867,311,311,311,311,0
|
|
20240821,183400,185024867,311,311,311,311,0
|
|
20240821,183300,185024867,311,311,311,311,0
|
|
20240821,183200,185024867,311,311,311,311,0
|
|
20240821,183100,185024867,311,311,311,311,11650
|
|
20240821,183000,185024867,311,311,311,311,0
|
|
20240821,182900,185024867,311,311,311,311,0
|
|
20240821,182800,185024867,311,311,311,311,0
|
|
20240821,182700,185024867,311,311,311,311,0
|
|
20240821,182600,185024867,311,311,311,311,0
|
|
20240821,182500,185024867,311,311,311,311,0
|
|
20240821,182400,185024867,311,311,311,311,0
|
|
20240821,182300,185024867,311,311,311,311,0
|
|
20240821,182200,185024867,311,311,311,311,0
|
|
20240821,182100,185024867,311,311,311,311,0
|
|
20240821,182000,185024867,311,311,311,311,0
|
|
20240821,181900,185024867,311,311,311,311,0
|
|
20240821,181800,185024867,311,311,311,311,0
|
|
20240821,181700,185024867,311,311,311,311,0
|
|
20240821,181600,185024867,311,311,311,311,0
|
|
20240821,181500,185024867,311,311,311,311,0
|
|
20240821,181400,185024867,311,311,311,311,0
|
|
20240821,181300,185024867,311,311,311,311,0
|
|
20240821,181200,185024867,311,311,311,311,0
|
|
20240821,181100,185024867,311,311,311,311,0
|
|
20240821,181000,185024867,311,311,311,311,0
|
|
20240821,180900,185024867,311,311,311,311,0
|
|
20240821,180800,185024867,311,311,311,311,0
|
|
20240821,180700,185024867,311,311,311,311,0
|
|
20240821,180600,185024867,311,311,311,311,0
|
|
20240821,180500,185024867,311,311,311,311,0
|
|
20240821,180400,185024867,311,311,311,311,0
|
|
20240821,180300,185024867,311,311,311,311,0
|
|
20240821,180200,185024867,311,311,311,311,0
|
|
20240821,180100,185024867,311,311,311,311,11650
|
|
20240821,180000,185024867,311,311,311,311,0
|
|
20240821,175900,185024867,311,311,311,311,0
|
|
20240821,175800,185024867,311,311,311,311,0
|
|
20240821,175700,185024867,311,311,311,311,0
|
|
20240821,175600,185024867,311,311,311,311,0
|
|
20240821,175500,185024867,311,311,311,311,0
|
|
20240821,175400,185024867,311,311,311,311,0
|
|
20240821,175300,185024867,311,311,311,311,0
|
|
20240821,175200,185024867,311,311,311,311,0
|
|
20240821,175100,185024867,311,311,311,311,0
|
|
20240821,175000,185024867,311,311,311,311,0
|
|
20240821,174900,185024867,311,311,311,311,0
|
|
20240821,174800,185024867,311,311,311,311,0
|
|
20240821,174700,185024867,311,311,311,311,0
|
|
20240821,174600,185024867,311,311,311,311,0
|
|
20240821,174500,185024867,311,311,311,311,0
|
|
20240821,174400,185024867,311,311,311,311,0
|
|
20240821,174300,185024867,311,311,311,311,0
|
|
20240821,174200,185024867,311,311,311,311,0
|
|
20240821,174100,185024867,311,311,311,311,0
|
|
20240821,174000,185024867,311,311,311,311,0
|
|
20240821,173900,185024867,311,311,311,311,0
|
|
20240821,173800,185024867,311,311,311,311,0
|
|
20240821,173700,185024867,311,311,311,311,0
|
|
20240821,173600,185024867,311,311,311,311,0
|
|
20240821,173500,185024867,311,311,311,311,0
|
|
20240821,173400,185024867,311,311,311,311,0
|
|
20240821,173300,185024867,311,311,311,311,0
|
|
20240821,173200,185024867,311,311,311,311,0
|
|
20240821,173100,185024867,311,311,311,311,11650
|
|
20240821,173000,185024867,311,311,311,311,0
|
|
20240821,172900,185024867,311,311,311,311,0
|
|
20240821,172800,185024867,311,311,311,311,0
|
|
20240821,172700,185024867,311,311,311,311,0
|
|
20240821,172600,185024867,311,311,311,311,0
|
|
20240821,172500,185024867,311,311,311,311,0
|
|
20240821,172400,185024867,311,311,311,311,0
|
|
20240821,172300,185024867,311,311,311,311,0
|
|
20240821,172200,185024867,311,311,311,311,0
|
|
20240821,172100,185024867,311,311,311,311,0
|
|
20240821,172000,185024867,311,311,311,311,0
|
|
20240821,171900,185024867,311,311,311,311,0
|
|
20240821,171800,185024867,311,311,311,311,0
|
|
20240821,171700,185024867,311,311,311,311,0
|
|
20240821,171600,185024867,311,311,311,311,0
|
|
20240821,171500,185024867,311,311,311,311,0
|
|
20240821,171400,185024867,311,311,311,311,0
|
|
20240821,171300,185024867,311,311,311,311,0
|
|
20240821,171200,185024867,311,311,311,311,0
|
|
20240821,171100,185024867,311,311,311,311,0
|
|
20240821,171000,185024867,311,311,311,311,0
|
|
20240821,170900,185024867,311,311,311,311,0
|
|
20240821,170800,185024867,311,311,311,311,0
|
|
20240821,170700,185024867,311,311,311,311,0
|
|
20240821,170600,185024867,311,311,311,311,0
|
|
20240821,170500,185024867,311,311,311,311,0
|
|
20240821,170400,185024867,311,311,311,311,0
|
|
20240821,170300,185024867,311,311,311,311,0
|
|
20240821,170200,185024867,311,311,311,311,0
|
|
20240821,170100,185024867,311,311,311,311,11650
|
|
20240821,170000,185024867,311,311,311,311,0
|
|
20240821,165900,185024867,311,311,311,311,0
|
|
20240821,165800,185024867,311,311,311,311,0
|
|
20240821,165700,185024867,311,311,311,311,0
|
|
20240821,165600,185024867,311,311,311,311,0
|
|
20240821,165500,185024867,311,311,311,311,0
|
|
20240821,165400,185024867,311,311,311,311,0
|
|
20240821,165300,185024867,311,311,311,311,0
|
|
20240821,165200,185024867,311,311,311,311,0
|
|
20240821,165100,185024867,311,311,311,311,0
|
|
20240821,165000,185024867,311,311,311,311,0
|
|
20240821,164900,185024867,311,311,311,311,0
|
|
20240821,164800,185024867,311,311,311,311,0
|
|
20240821,164700,185024867,311,311,311,311,0
|
|
20240821,164600,185024867,311,311,311,311,0
|
|
20240821,164500,185024867,311,311,311,311,0
|
|
20240821,164400,185024867,311,311,311,311,0
|
|
20240821,164300,185024867,311,311,311,311,0
|
|
20240821,164200,185024867,311,311,311,311,0
|
|
20240821,164100,185024867,311,311,311,311,0
|
|
20240821,164000,185024867,311,311,311,311,0
|
|
20240821,163900,185024867,311,311,311,311,0
|
|
20240821,163800,185024867,311,311,311,311,0
|
|
20240821,163700,185024867,311,311,311,311,0
|
|
20240821,163600,185024867,311,311,311,311,0
|
|
20240821,163500,185024867,311,311,311,311,0
|
|
20240821,163400,185024867,311,311,311,311,0
|
|
20240821,163300,185024867,311,311,311,311,0
|
|
20240821,163200,185024867,311,311,311,311,0
|
|
20240821,163100,185024867,311,311,311,311,11650
|
|
20240821,163000,185024867,311,311,311,311,0
|
|
20240821,162900,185024867,311,311,311,311,0
|
|
20240821,162800,185024867,311,311,311,311,0
|
|
20240821,162700,185024867,311,311,311,311,0
|
|
20240821,162600,185024867,311,311,311,311,0
|
|
20240821,162500,185024867,311,311,311,311,0
|
|
20240821,162400,185024867,311,311,311,311,0
|
|
20240821,162300,185024867,311,311,311,311,0
|
|
20240821,162200,185024867,311,311,311,311,0
|
|
20240821,162100,185024867,311,311,311,311,0
|
|
20240821,162000,185024867,311,311,311,311,0
|
|
20240821,161900,185024867,311,311,311,311,0
|
|
20240821,161800,185024867,311,311,311,311,0
|
|
20240821,161700,185024867,311,311,311,311,0
|
|
20240821,161600,185024867,311,311,311,311,0
|
|
20240821,161500,185024867,311,311,311,311,0
|
|
20240821,161400,185024867,311,311,311,311,0
|
|
20240821,161300,185024867,311,311,311,311,0
|
|
20240821,161200,185024867,311,311,311,311,0
|
|
20240821,161100,185024867,311,311,311,311,0
|
|
20240821,161000,185024867,311,311,311,311,0
|
|
20240821,160900,185024867,311,311,311,311,0
|
|
20240821,160800,185024867,311,311,311,311,0
|
|
20240821,160700,185024867,311,311,311,311,0
|
|
20240821,160600,185024867,311,311,311,311,0
|
|
20240821,160500,185024867,311,311,311,311,0
|
|
20240821,160400,185024867,311,311,311,311,0
|
|
20240821,160300,185024867,311,311,311,311,0
|
|
20240821,160200,185024867,311,311,311,311,0
|
|
20240821,160100,185024867,311,311,311,311,11650
|
|
20240821,160000,185024867,311,311,311,311,0
|
|
20240821,155900,185024867,311,311,311,311,0
|
|
20240821,155800,185024867,311,311,311,311,0
|
|
20240821,155700,185024867,311,311,311,311,0
|
|
20240821,155600,185024867,311,311,311,311,0
|
|
20240821,155500,185024867,311,311,311,311,0
|
|
20240821,155400,185024867,311,311,311,311,0
|
|
20240821,155300,185024867,311,311,311,311,0
|
|
20240821,155200,185024867,311,311,311,311,0
|
|
20240821,155100,185024867,311,311,311,311,0
|
|
20240821,155000,185024867,311,311,311,311,0
|
|
20240821,154900,185024867,311,311,311,311,0
|
|
20240821,154800,185024867,311,311,311,311,0
|
|
20240821,154700,185024867,311,311,311,311,0
|
|
20240821,154600,185024867,311,311,311,311,0
|
|
20240821,154500,185024867,311,311,311,311,0
|
|
20240821,154400,185024867,311,311,311,311,0
|
|
20240821,154300,185024867,311,311,311,311,0
|
|
20240821,154200,185024867,311,311,311,311,0
|
|
20240821,154100,185024867,311,311,311,311,0
|
|
20240821,154000,185024867,311,311,311,311,0
|
|
20240821,153900,185024867,311,311,311,311,0
|
|
20240821,153800,185024867,311,311,311,311,0
|
|
20240821,153700,185024867,311,311,311,311,0
|
|
20240821,153600,185024867,311,311,311,311,0
|
|
20240821,153500,185024867,311,311,311,311,0
|
|
20240821,153400,185024867,311,311,311,311,0
|
|
20240821,153300,185024867,311,311,311,311,0
|
|
20240821,153200,185024867,311,311,311,311,0
|
|
20240821,153100,185024867,311,311,311,311,11650
|
|
20240821,153000,185024867,311,311,311,311,11650
|
|
20240821,152900,181401717,311,311,311,311,0
|
|
20240821,152800,181401717,311,311,311,311,0
|
|
20240821,152700,181401717,311,311,311,311,0
|
|
20240821,152600,181401717,311,311,311,311,0
|
|
20240821,152500,181401717,311,311,311,311,0
|
|
20240821,152400,181401717,311,311,311,311,0
|
|
20240821,152300,181401717,311,311,311,311,0
|
|
20240821,152200,181401717,311,311,311,311,0
|
|
20240821,152100,181401717,311,311,311,311,0
|
|
20240821,152000,181401717,311,311,311,311,0
|
|
20240821,151900,181401717,311,314,314,311,20537
|
|
20240821,151800,175005048,313,313,314,312,1082
|
|
20240821,151700,174666819,313,313,313,313,9
|
|
20240821,151600,174664002,312,311,313,311,9168
|
|
20240821,151500,171801336,311,312,312,311,10322
|
|
20240821,151400,168583174,312,313,313,312,1981
|
|
20240821,151300,167965097,312,313,313,312,5000
|
|
20240821,151200,166405096,314,314,314,314,0
|
|
20240821,151100,166405096,314,313,314,312,506
|
|
20240821,151000,166247056,313,313,313,313,488
|
|
20240821,150900,166094312,313,313,313,312,1589
|
|
20240821,150800,165597935,314,313,314,313,2
|
|
20240821,150700,165597308,313,313,314,312,8005
|
|
20240821,150600,163096682,314,314,314,314,42
|
|
20240821,150500,163083494,312,313,314,312,13324
|
|
20240821,150400,158914256,314,314,314,314,57
|
|
20240821,150300,158896358,314,314,314,313,2900
|
|
20240821,150200,157986758,313,313,314,313,5001
|
|
20240821,150100,156421444,313,315,315,313,10001
|
|
20240821,150000,153291129,315,315,315,315,1
|
|
20240821,145900,153290814,313,315,315,313,4
|
|
20240821,145800,153289558,313,315,315,313,571
|
|
20240821,145700,153110715,314,314,314,314,0
|
|
20240821,145600,153110715,314,314,314,314,1
|
|
20240821,145500,153110401,314,314,314,314,1
|
|
20240821,145400,153110087,315,315,315,315,0
|
|
20240821,145300,153110087,315,315,315,315,0
|
|
20240821,145200,153110087,315,315,315,313,49
|
|
20240821,145100,153094659,315,314,315,314,331
|
|
20240821,145000,152990694,315,315,315,315,0
|
|
20240821,144900,152990694,315,314,315,314,4029
|
|
20240821,144800,151725577,314,315,315,314,5040
|
|
20240821,144700,150142977,315,315,315,315,25
|
|
20240821,144600,150135102,315,315,315,315,1
|
|
20240821,144500,150134787,313,313,313,313,0
|
|
20240821,144400,150134787,313,313,313,313,0
|
|
20240821,144300,150134787,313,314,314,313,6776
|
|
20240821,144200,148007125,314,314,314,314,0
|
|
20240821,144100,148007125,314,314,314,314,2976
|
|
20240821,144000,147072661,313,313,313,313,0
|
|
20240821,143900,147072661,313,313,313,313,1
|
|
20240821,143800,147072348,314,314,314,314,0
|
|
20240821,143700,147072348,314,314,314,314,0
|
|
20240821,143600,147072348,314,314,314,314,0
|
|
20240821,143500,147072348,314,314,314,314,0
|
|
20240821,143400,147072348,314,314,314,314,0
|
|
20240821,143300,147072348,314,314,314,314,1
|
|
20240821,143200,147072034,313,313,313,313,0
|
|
20240821,143100,147072034,313,313,313,313,0
|
|
20240821,143000,147072034,313,313,313,313,0
|
|
20240821,142900,147072034,313,313,313,313,0
|
|
20240821,142800,147072034,313,313,313,313,0
|
|
20240821,142700,147072034,313,313,313,313,0
|
|
20240821,142600,147072034,313,313,313,313,1
|
|
20240821,142500,147071721,315,315,315,315,0
|
|
20240821,142400,147071721,315,315,315,315,2
|
|
20240821,142300,147071091,313,314,314,313,21
|
|
20240821,142200,147064500,314,314,314,314,0
|
|
20240821,142100,147064500,314,314,314,314,6
|
|
20240821,142000,147062616,313,314,314,313,1002
|
|
20240821,141900,146747989,314,314,314,314,0
|
|
20240821,141800,146747989,314,314,314,314,1000
|
|
20240821,141700,146433989,314,314,314,314,26
|
|
20240821,141600,146425825,313,313,313,313,0
|
|
20240821,141500,146425825,313,314,314,313,36
|
|
20240821,141400,146414524,314,314,314,314,0
|
|
20240821,141300,146414524,314,314,314,314,0
|
|
20240821,141200,146414524,314,314,314,314,878
|
|
20240821,141100,146138832,314,314,314,314,75
|
|
20240821,141000,146115282,314,314,314,314,20
|
|
20240821,140900,146109002,314,314,314,314,214
|
|
20240821,140800,146041806,314,314,314,314,18
|
|
20240821,140700,146036154,314,314,314,314,0
|
|
20240821,140600,146036154,314,314,314,314,2
|
|
20240821,140500,146035526,314,314,314,313,513
|
|
20240821,140400,145874445,314,315,315,314,1071
|
|
20240821,140300,145537582,315,314,315,314,37
|
|
20240821,140200,145525960,314,313,315,313,10004
|
|
20240821,140100,142394703,313,314,314,313,6001
|
|
20240821,140000,140515779,315,315,315,315,1
|
|
20240821,135900,140515464,315,315,315,315,1
|
|
20240821,135800,140515149,315,315,315,315,2
|
|
20240821,135700,140514519,315,315,315,315,49
|
|
20240821,135600,140499084,315,315,315,314,508
|
|
20240821,135500,140339364,314,314,314,314,0
|
|
20240821,135400,140339364,314,315,315,314,612
|
|
20240821,135300,140147194,314,314,315,314,6375
|
|
20240821,135200,138145442,315,315,315,314,6
|
|
20240821,135100,138143554,315,315,315,315,1
|
|
20240821,135000,138143239,313,315,315,313,7002
|
|
20240821,134900,135948189,315,315,315,315,2
|
|
20240821,134800,135947559,315,315,315,315,10
|
|
20240821,134700,135944409,314,315,315,314,41
|
|
20240821,134600,135931496,315,315,315,315,501
|
|
20240821,134500,135773681,315,315,315,315,1002
|
|
20240821,134400,135458051,315,314,315,314,38
|
|
20240821,134300,135446118,315,315,315,315,101
|
|
20240821,134200,135414303,315,315,315,315,1000
|
|
20240821,134100,135099303,315,315,315,315,6
|
|
20240821,134000,135097413,315,314,315,314,1122
|
|
20240821,133900,134745101,313,314,314,313,1501
|
|
20240821,133800,134273788,314,314,314,314,0
|
|
20240821,133700,134273788,314,314,314,314,4
|
|
20240821,133600,134272532,314,314,314,313,17
|
|
20240821,133500,134267204,314,314,314,314,7
|
|
20240821,133400,134265006,314,314,314,313,9
|
|
20240821,133300,134262181,314,313,314,313,219
|
|
20240821,133200,134193416,314,314,314,314,5000
|
|
20240821,133100,132623416,314,313,314,313,597
|
|
20240821,133000,132436256,313,313,313,313,0
|
|
20240821,132900,132436256,313,313,313,313,10004
|
|
20240821,132800,129305004,313,314,314,313,1709
|
|
20240821,132700,128768391,314,313,314,313,20708
|
|
20240821,132600,122286081,314,314,314,313,2434
|
|
20240821,132500,121521807,314,314,315,314,25
|
|
20240821,132400,121513956,314,313,314,313,974
|
|
20240821,132300,121208122,314,315,315,313,36864
|
|
20240821,132200,109632826,315,315,315,315,32
|
|
20240821,132100,109622746,315,315,315,315,26
|
|
20240821,132000,109614556,315,315,315,315,1
|
|
20240821,131900,109614241,314,315,315,314,2
|
|
20240821,131800,109613612,315,315,315,315,1
|
|
20240821,131700,109613297,314,314,314,314,1
|
|
20240821,131600,109612983,314,315,316,314,26
|
|
20240821,131500,109604792,315,314,315,314,2007
|
|
20240821,131400,108972594,314,314,314,314,1
|
|
20240821,131300,108972280,315,315,315,314,129
|
|
20240821,131200,108931646,314,315,315,314,5002
|
|
20240821,131100,107356017,315,315,315,315,5839
|
|
20240821,131000,105516732,315,315,315,315,0
|
|
20240821,130900,105516732,315,315,315,315,0
|
|
20240821,130800,105516732,315,315,315,315,0
|
|
20240821,130700,105516732,315,315,315,315,1
|
|
20240821,130600,105516417,315,315,315,315,0
|
|
20240821,130500,105516417,315,316,316,315,5
|
|
20240821,130400,105514840,316,315,316,315,2
|
|
20240821,130300,105514209,316,316,316,316,77
|
|
20240821,130200,105489877,315,316,316,315,6
|
|
20240821,130100,105487983,315,316,316,315,12
|
|
20240821,130000,105484192,315,315,315,315,1
|
|
20240821,125900,105483877,316,316,316,316,308
|
|
20240821,125800,105386549,316,316,316,316,0
|
|
20240821,125700,105386549,316,316,316,316,24
|
|
20240821,125600,105378965,315,315,316,315,37003
|
|
20240821,125500,93723018,316,316,316,315,79
|
|
20240821,125400,93698055,316,316,316,316,53
|
|
20240821,125300,93681307,316,316,316,315,947
|
|
20240821,125200,93382057,316,316,316,316,444
|
|
20240821,125100,93241753,316,316,316,315,11
|
|
20240821,125000,93238278,315,315,315,315,1
|
|
20240821,124900,93237963,316,317,317,316,1661
|
|
20240821,124800,92713078,317,317,317,317,5
|
|
20240821,124700,92711493,316,316,316,316,410
|
|
20240821,124600,92581933,315,316,317,315,654
|
|
20240821,124500,92375270,316,316,316,316,1736
|
|
20240821,124400,91826694,315,317,317,315,71326
|
|
20240821,124300,69356576,317,317,317,317,1801
|
|
20240821,124200,68785659,316,316,316,316,0
|
|
20240821,124100,68785659,316,316,316,316,2
|
|
20240821,124000,68785027,317,317,317,317,12
|
|
20240821,123900,68781223,316,316,317,316,10
|
|
20240821,123800,68778055,317,317,317,317,0
|
|
20240821,123700,68778055,317,317,317,317,1
|
|
20240821,123600,68777738,316,316,316,316,1
|
|
20240821,123500,68777422,317,317,317,317,0
|
|
20240821,123400,68777422,317,317,317,317,0
|
|
20240821,123300,68777422,317,317,317,317,6
|
|
20240821,123200,68775520,317,317,317,317,10
|
|
20240821,123100,68772350,316,316,316,316,0
|
|
20240821,123000,68772350,316,316,316,316,0
|
|
20240821,122900,68772350,316,316,316,316,0
|
|
20240821,122800,68772350,316,316,316,316,0
|
|
20240821,122700,68772350,316,316,316,316,746
|
|
20240821,122600,68536614,316,316,316,316,444
|
|
20240821,122500,68396310,316,317,317,316,3042
|
|
20240821,122400,67435031,317,317,317,317,0
|
|
20240821,122300,67435031,317,317,317,317,0
|
|
20240821,122200,67435031,317,317,317,317,0
|
|
20240821,122100,67435031,317,317,317,317,0
|
|
20240821,122000,67435031,317,317,317,317,0
|
|
20240821,121900,67435031,317,317,317,317,0
|
|
20240821,121800,67435031,317,317,317,317,0
|
|
20240821,121700,67435031,317,317,317,317,0
|
|
20240821,121600,67435031,317,317,317,317,0
|
|
20240821,121500,67435031,317,317,317,315,51904
|
|
20240821,121400,51033127,317,317,317,317,2
|
|
20240821,121300,51032493,317,317,317,316,40
|
|
20240821,121200,51019820,318,318,318,318,2
|
|
20240821,121100,51019184,317,317,317,316,42008
|
|
20240821,121000,37738734,317,317,317,317,0
|
|
20240821,120900,37738734,317,317,317,317,0
|
|
20240821,120800,37738734,317,317,317,317,0
|
|
20240821,120700,37738734,317,317,317,317,1
|
|
20240821,120600,37738417,318,318,318,318,0
|
|
20240821,120500,37738417,318,318,318,318,0
|
|
20240821,120400,37738417,318,318,318,318,10
|
|
20240821,120300,37735237,317,317,317,317,0
|
|
20240821,120200,37735237,317,317,317,317,1
|
|
20240821,120100,37734920,318,318,318,318,0
|
|
20240821,120000,37734920,318,318,318,318,0
|
|
20240821,115900,37734920,318,318,318,318,0
|
|
20240821,115800,37734920,318,318,318,318,0
|
|
20240821,115700,37734920,318,318,318,318,0
|
|
20240821,115600,37734920,318,318,318,318,0
|
|
20240821,115500,37734920,318,318,318,318,1
|
|
20240821,115400,37734602,317,317,317,317,0
|
|
20240821,115300,37734602,317,317,317,317,0
|
|
20240821,115200,37734602,317,317,317,317,100
|
|
20240821,115100,37702902,317,317,317,317,2
|
|
20240821,115000,37702268,318,318,318,318,0
|
|
20240821,114900,37702268,318,318,318,318,6
|
|
20240821,114800,37700360,318,318,318,318,0
|
|
20240821,114700,37700360,318,318,318,318,0
|
|
20240821,114600,37700360,318,317,318,317,3096
|
|
20240821,114500,36718927,317,317,317,317,0
|
|
20240821,114400,36718927,317,317,317,317,1
|
|
20240821,114300,36718610,318,318,318,318,1
|
|
20240821,114200,36718292,317,317,317,317,0
|
|
20240821,114100,36718292,317,317,317,317,0
|
|
20240821,114000,36718292,317,318,318,317,3
|
|
20240821,113900,36717339,318,318,318,318,2
|
|
20240821,113800,36716703,317,317,317,317,1
|
|
20240821,113700,36716386,317,317,317,317,0
|
|
20240821,113600,36716386,317,317,317,317,0
|
|
20240821,113500,36716386,317,317,317,317,380
|
|
20240821,113400,36595926,318,318,318,318,1
|
|
20240821,113300,36595608,317,317,317,317,1
|
|
20240821,113200,36595291,318,318,318,318,401
|
|
20240821,113100,36467773,318,318,318,318,1350
|
|
20240821,113000,36038473,318,318,318,318,0
|
|
20240821,112900,36038473,318,318,318,318,0
|
|
20240821,112800,36038473,318,318,318,318,350
|
|
20240821,112700,35927173,317,317,317,317,0
|
|
20240821,112600,35927173,317,317,317,317,1
|
|
20240821,112500,35926856,317,317,317,317,0
|
|
20240821,112400,35926856,317,317,317,317,3
|
|
20240821,112300,35925905,318,318,318,318,0
|
|
20240821,112200,35925905,318,318,318,318,0
|
|
20240821,112100,35925905,318,318,318,318,0
|
|
20240821,112000,35925905,318,318,318,318,0
|
|
20240821,111900,35925905,318,318,318,318,0
|
|
20240821,111800,35925905,318,318,318,318,0
|
|
20240821,111700,35925905,318,318,318,318,0
|
|
20240821,111600,35925905,318,318,318,318,0
|
|
20240821,111500,35925905,318,318,318,318,0
|
|
20240821,111400,35925905,318,318,318,318,0
|
|
20240821,111300,35925905,318,318,318,318,0
|
|
20240821,111200,35925905,318,318,318,318,0
|
|
20240821,111100,35925905,318,318,318,318,0
|
|
20240821,111000,35925905,318,318,318,318,6
|
|
20240821,110900,35923997,318,318,318,318,2
|
|
20240821,110800,35923361,318,318,318,318,0
|
|
20240821,110700,35923361,318,318,318,318,0
|
|
20240821,110600,35923361,318,318,318,318,0
|
|
20240821,110500,35923361,318,318,318,318,0
|
|
20240821,110400,35923361,318,317,318,317,9
|
|
20240821,110300,35920507,316,317,317,316,2661
|
|
20240821,110200,35076971,318,318,318,318,0
|
|
20240821,110100,35076971,318,318,318,318,0
|
|
20240821,110000,35076971,318,318,318,318,0
|
|
20240821,105900,35076971,318,318,318,318,0
|
|
20240821,105800,35076971,318,318,318,318,0
|
|
20240821,105700,35076971,318,318,318,318,1
|
|
20240821,105600,35076653,317,317,317,317,0
|
|
20240821,105500,35076653,317,318,318,317,2
|
|
20240821,105400,35076018,317,318,318,317,52
|
|
20240821,105300,35059533,318,318,318,318,10
|
|
20240821,105200,35056353,318,318,318,318,0
|
|
20240821,105100,35056353,318,318,318,318,0
|
|
20240821,105000,35056353,318,318,318,318,1
|
|
20240821,104900,35056035,317,317,317,317,2963
|
|
20240821,104800,34116764,318,318,318,318,1
|
|
20240821,104700,34116446,317,317,317,317,0
|
|
20240821,104600,34116446,317,317,317,317,0
|
|
20240821,104500,34116446,317,317,317,317,0
|
|
20240821,104400,34116446,317,317,317,317,1
|
|
20240821,104300,34116129,318,318,318,318,0
|
|
20240821,104200,34116129,318,316,318,316,4
|
|
20240821,104100,34114860,317,317,317,317,10000
|
|
20240821,104000,30944860,319,319,319,319,1
|
|
20240821,103900,30944541,317,319,319,317,2
|
|
20240821,103800,30943905,317,319,319,317,2
|
|
20240821,103700,30943269,317,317,317,317,0
|
|
20240821,103600,30943269,317,317,317,317,2
|
|
20240821,103500,30942635,319,319,319,319,0
|
|
20240821,103400,30942635,319,319,319,319,0
|
|
20240821,103300,30942635,319,319,319,319,0
|
|
20240821,103200,30942635,319,319,319,319,0
|
|
20240821,103100,30942635,319,319,319,319,0
|
|
20240821,103000,30942635,319,319,319,319,0
|
|
20240821,102900,30942635,319,319,319,319,2
|
|
20240821,102800,30941997,317,317,317,317,0
|
|
20240821,102700,30941997,317,317,317,317,0
|
|
20240821,102600,30941997,317,317,317,317,0
|
|
20240821,102500,30941997,317,317,317,317,10000
|
|
20240821,102400,27771997,317,317,317,317,0
|
|
20240821,102300,27771997,317,318,318,317,1635
|
|
20240821,102200,27253701,317,319,319,317,601
|
|
20240821,102100,27063182,317,317,317,317,0
|
|
20240821,102000,27063182,317,317,317,317,0
|
|
20240821,101900,27063182,317,318,319,317,203
|
|
20240821,101800,26998628,318,317,318,317,277
|
|
20240821,101700,26910643,318,318,318,318,1
|
|
20240821,101600,26910325,317,317,317,317,19377
|
|
20240821,101500,20767816,318,318,318,318,0
|
|
20240821,101400,20767816,318,318,318,318,0
|
|
20240821,101300,20767816,318,318,318,317,1291
|
|
20240821,101200,20358548,317,318,318,317,7
|
|
20240821,101100,20356327,318,317,318,317,11
|
|
20240821,101000,20352839,318,318,318,318,1
|
|
20240821,100900,20352521,318,318,318,318,8394
|
|
20240821,100800,17683229,319,319,319,319,47
|
|
20240821,100700,17668236,319,319,319,319,0
|
|
20240821,100600,17668236,319,319,319,319,11
|
|
20240821,100500,17664727,318,318,318,318,100
|
|
20240821,100400,17632927,319,319,319,319,0
|
|
20240821,100300,17632927,319,319,319,319,1
|
|
20240821,100200,17632608,318,319,319,318,36
|
|
20240821,100100,17621125,318,318,318,318,0
|
|
20240821,100000,17621125,318,318,318,318,896
|
|
20240821,095900,17336197,319,319,319,319,0
|
|
20240821,095800,17336197,319,319,319,319,0
|
|
20240821,095700,17336197,319,319,319,319,0
|
|
20240821,095600,17336197,319,319,319,319,0
|
|
20240821,095500,17336197,319,319,319,319,1
|
|
20240821,095400,17335878,318,318,318,318,0
|
|
20240821,095300,17335878,318,318,318,317,5632
|
|
20240821,095200,15547902,319,319,319,319,0
|
|
20240821,095100,15547902,319,319,319,319,10
|
|
20240821,095000,15544712,319,319,319,319,0
|
|
20240821,094900,15544712,319,319,319,319,10
|
|
20240821,094800,15541522,319,319,319,319,0
|
|
20240821,094700,15541522,319,319,319,319,0
|
|
20240821,094600,15541522,319,319,319,319,23
|
|
20240821,094500,15534185,319,319,319,319,0
|
|
20240821,094400,15534185,319,319,319,319,65
|
|
20240821,094300,15513450,319,319,319,319,0
|
|
20240821,094200,15513450,319,319,319,319,1
|
|
20240821,094100,15513131,318,318,318,318,391
|
|
20240821,094000,15388793,318,318,318,318,29
|
|
20240821,093900,15379571,318,318,318,318,0
|
|
20240821,093800,15379571,318,318,318,318,42
|
|
20240821,093700,15366215,318,318,318,318,522
|
|
20240821,093600,15200219,317,318,318,317,72
|
|
20240821,093500,15177387,318,318,318,318,4
|
|
20240821,093400,15176115,318,318,318,318,68
|
|
20240821,093300,15154491,318,318,318,318,1948
|
|
20240821,093200,14535027,318,318,318,318,76
|
|
20240821,093100,14510859,318,318,318,318,0
|
|
20240821,093000,14510859,318,318,318,318,132
|
|
20240821,092900,14468883,319,318,319,318,6263
|
|
20240821,092800,12477049,318,318,318,318,1
|
|
20240821,092700,12476731,319,318,319,318,2
|
|
20240821,092600,12476094,319,319,319,319,1901
|
|
20240821,092500,11869675,318,318,319,318,1811
|
|
20240821,092400,11291977,319,319,319,319,1
|
|
20240821,092300,11291658,318,319,319,318,37
|
|
20240821,092200,11279891,319,319,319,319,300
|
|
20240821,092100,11184191,318,318,318,318,0
|
|
20240821,092000,11184191,318,319,319,318,2002
|
|
20240821,091900,10545554,319,319,319,319,0
|
|
20240821,091800,10545554,319,318,319,318,207
|
|
20240821,091700,10479528,318,318,318,318,1
|
|
20240821,091600,10479210,319,319,319,319,0
|
|
20240821,091500,10479210,319,319,319,319,0
|
|
20240821,091400,10479210,319,319,319,319,200
|
|
20240821,091300,10415410,319,319,319,319,3373
|
|
20240821,091200,9339423,319,317,319,317,8259
|
|
20240821,091100,6721281,318,318,318,318,10000
|
|
20240821,091000,3541281,318,318,318,318,1
|
|
20240821,090900,3540963,320,319,320,318,3119
|
|
20240821,090800,2544193,319,318,319,318,1288
|
|
20240821,090700,2134608,318,318,318,318,0
|
|
20240821,090600,2134608,318,318,318,318,0
|
|
20240821,090500,2134608,318,318,318,318,1
|
|
20240821,090400,2134290,319,319,319,319,151
|
|
20240821,090300,2086121,318,319,320,318,6195
|
|
20240821,090200,105909,320,320,320,320,0
|
|
20240821,090100,105909,320,320,320,320,1
|
|
20240821,090000,105589,319,319,319,319,331
|